Sea Sonic Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	86.400	86.400	84.900	85.100	85.100	276,000
2024-05-10	85.100	87.200	85.000	86.400	86.400	565,000
2024-05-09	84.200	84.900	83.500	83.500	83.500	108,000
2024-05-08	83.300	84.500	83.300	84.100	84.100	167,000
2024-05-07	83.700	83.900	83.000	83.500	83.500	134,000
2024-05-06	83.200	83.900	82.800	83.600	83.600	240,000
2024-05-03	84.100	84.100	83.000	83.000	83.000	139,000
2024-05-02	83.200	84.100	82.800	84.100	84.100	127,000
2024-04-30	83.500	83.600	83.000	83.200	83.200	209,000
2024-04-29	83.700	83.700	83.000	83.500	83.500	169,000
2024-04-26	83.200	83.800	83.100	83.300	83.300	87,000
2024-04-25	82.900	83.900	82.500	83.100	83.100	100,000
2024-04-24	81.700	83.700	81.700	83.700	83.700	106,000
2024-04-23	81.200	82.000	81.100	81.600	81.600	120,000
2024-04-22	82.500	82.500	81.000	81.000	81.000	188,000
2024-04-19	83.700	84.100	81.000	82.600	82.600	236,000
2024-04-18	83.000	83.800	83.000	83.500	83.500	127,000
2024-04-17	82.600	83.500	82.600	83.200	83.200	96,000
2024-04-16	84.600	84.600	82.200	82.600	82.600	409,000
2024-04-15	86.000	86.000	84.500	84.600	84.600	364,000
2024-04-12	86.100	86.800	86.000	86.100	86.100	147,000
2024-04-11	86.900	86.900	86.100	86.300	86.300	287,000
2024-04-10	88.300	88.300	86.200	87.000	87.000	504,000
2024-04-09	88.500	88.500	88.100	88.400	88.400	127,000
2024-04-08	88.600	88.800	88.200	88.500	88.500	112,000
2024-04-03	88.600	89.200	88.000	88.600	88.600	124,000
2024-04-02	89.500	90.000	88.800	88.800	88.800	223,000
2024-04-01	88.000	89.800	88.000	89.300	89.300	166,000
2024-03-29	88.000	88.100	87.900	88.000	88.000	77,000
2024-03-28	87.700	88.300	87.700	87.800	87.800	172,000
2024-03-27	87.900	87.900	86.500	87.700	87.700	286,000
2024-03-26	89.600	89.600	89.600	89.600	89.600	280,935
2024-03-25	89.600	89.600	89.600	89.600	89.600	327,094
2024-03-22	90.100	90.500	89.500	89.600	89.600	205,000
2024-03-21	89.200	90.200	89.200	90.100	90.100	358,000
2024-03-20	88.900	89.500	88.400	88.900	88.900	323,000
2024-03-19	88.000	88.900	88.000	88.600	88.600	356,000
2024-03-18	87.700	87.700	87.700	87.700	87.700	274,832
2024-03-15	87.800	88.200	87.400	87.700	87.700	214,000
2024-03-14	88.000	88.400	87.000	87.700	87.700	395,000
2024-03-13	89.300	89.300	87.700	88.100	88.100	649,000
2024-03-12	89.000	89.600	88.600	89.300	89.300	420,000
2024-03-11	88.600	90.100	88.200	89.000	89.000	453,000
2024-03-08	91.200	91.400	88.200	88.900	88.900	1,187,000
2024-03-07	93.600	93.700	90.400	91.100	91.100	2,455,000
2024-03-06	97.300	98.500	97.000	97.700	97.700	542,000
2024-03-05	96.700	98.000	96.500	97.300	97.300	535,000
2024-03-04	97.700	97.800	96.000	96.200	96.200	382,000
2024-03-01	96.500	98.000	96.000	96.300	96.300	699,000
2024-02-29	94.900	96.500	94.800	96.100	96.100	413,000
2024-02-27	97.000	97.000	93.900	94.800	94.800	424,000
2024-02-26	94.800	96.400	94.800	96.300	96.300	359,000
2024-02-23	95.800	96.000	94.500	94.500	94.500	321,000
2024-02-22	95.500	97.000	95.400	95.500	95.500	580,000
2024-02-21	94.600	95.500	94.500	95.000	95.000	250,000
2024-02-20	95.100	95.500	94.400	94.600	94.600	191,000
2024-02-19	95.400	95.800	94.900	95.100	95.100	188,000
2024-02-16	94.300	95.800	94.100	95.200	95.200	509,000
2024-02-15	94.000	94.300	93.000	94.300	94.300	382,000
2024-02-05	93.800	93.800	93.000	93.400	93.400	172,000

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	4.0000 TWD
2025-09-09	3.5002 TWD
2024-10-07	4.9971 TWD
2023-07-24	4.9330 TWD
2022-09-07	5.0000 TWD
2021-08-06	5.0000 TWD
2020-08-26	2.5000 TWD
2019-08-28	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.